Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
38.6100 EUR |
466.6002 ENS |
39.3900 EUR |
37.7600 EUR |
39.3900 EUR |
38.8900 EUR |
| 2024-12-07 |
39.1700 EUR |
1,396.8311 ENS |
40.5900 EUR |
38.7000 EUR |
41.1400 EUR |
39.2100 EUR |
| 2024-12-06 |
38.8300 EUR |
4,163.9109 ENS |
39.7300 EUR |
36.8500 EUR |
41.3200 EUR |
40.2000 EUR |
| 2024-12-05 |
40.0400 EUR |
2,964.1192 ENS |
40.3400 EUR |
38.5900 EUR |
41.4200 EUR |
40.0100 EUR |
| 2024-12-04 |
40.5200 EUR |
5,515.4319 ENS |
37.9000 EUR |
37.9000 EUR |
43.3100 EUR |
40.0000 EUR |
| 2024-12-03 |
38.7000 EUR |
2,148.5665 ENS |
39.4200 EUR |
35.5000 EUR |
40.0300 EUR |
38.2700 EUR |
| 2024-12-02 |
39.7700 EUR |
3,528.4626 ENS |
40.0900 EUR |
36.2600 EUR |
44.0700 EUR |
38.9100 EUR |
| 2024-12-01 |
38.9100 EUR |
2,098.4890 ENS |
38.5300 EUR |
37.6800 EUR |
40.3800 EUR |
38.5800 EUR |
| 2024-11-30 |
39.6600 EUR |
9,077.1868 ENS |
30.9800 EUR |
30.6000 EUR |
44.5300 EUR |
38.5000 EUR |
| 2024-11-29 |
31.4000 EUR |
2,767.2508 ENS |
32.1900 EUR |
31.1000 EUR |
32.5400 EUR |
31.5300 EUR |
| 2024-11-28 |
33.3100 EUR |
11,058.9248 ENS |
32.2300 EUR |
30.8900 EUR |
36.9000 EUR |
32.6700 EUR |
| 2024-11-27 |
24.1200 EUR |
4,181.4115 ENS |
21.8300 EUR |
21.8300 EUR |
26.7400 EUR |
26.6000 EUR |
| 2024-11-26 |
21.6400 EUR |
996.0067 ENS |
22.0900 EUR |
20.6400 EUR |
22.7900 EUR |
21.6500 EUR |
| 2024-11-25 |
22.5200 EUR |
4,690.3685 ENS |
19.1000 EUR |
19.1000 EUR |
24.8700 EUR |
24.0000 EUR |
| 2024-11-24 |
19.6400 EUR |
1,124.9937 ENS |
20.4300 EUR |
18.1400 EUR |
20.4500 EUR |
18.9500 EUR |
| 2024-11-23 |
19.5900 EUR |
905.8766 ENS |
19.2600 EUR |
18.5900 EUR |
20.5000 EUR |
20.1500 EUR |
| 2024-11-22 |
18.3500 EUR |
1,462.2176 ENS |
17.8200 EUR |
17.7800 EUR |
19.1000 EUR |
18.3600 EUR |
| 2024-11-21 |
17.3200 EUR |
1,287.1645 ENS |
16.0000 EUR |
15.9700 EUR |
18.5400 EUR |
18.3200 EUR |
| 2024-11-20 |
17.0700 EUR |
810.1835 ENS |
16.6200 EUR |
16.6200 EUR |
17.4200 EUR |
16.6800 EUR |
| 2024-11-19 |
17.3000 EUR |
1,033.8943 ENS |
18.2500 EUR |
16.8500 EUR |
18.3000 EUR |
16.8900 EUR |
| 2024-11-18 |
17.2400 EUR |
267.4264 ENS |
17.0600 EUR |
16.7400 EUR |
17.6500 EUR |
17.6500 EUR |
| 2024-11-17 |
17.0700 EUR |
259.6567 ENS |
17.1300 EUR |
16.6400 EUR |
17.4300 EUR |
16.6400 EUR |
| 2024-11-16 |
17.4000 EUR |
753.8554 ENS |
16.2300 EUR |
16.2300 EUR |
17.7000 EUR |
17.5100 EUR |
| 2024-11-15 |
15.7400 EUR |
287.1294 ENS |
15.7300 EUR |
15.1500 EUR |
16.2200 EUR |
16.2200 EUR |
| 2024-11-14 |
16.1000 EUR |
840.7007 ENS |
16.0300 EUR |
15.3500 EUR |
16.7200 EUR |
15.9100 EUR |
| 2024-11-13 |
16.1100 EUR |
879.2855 ENS |
16.8800 EUR |
15.6400 EUR |
16.9000 EUR |
16.0000 EUR |
| 2024-11-12 |
17.7400 EUR |
4,193.2113 ENS |
18.3200 EUR |
16.5000 EUR |
18.9000 EUR |
16.9700 EUR |
| 2024-11-11 |
18.5000 EUR |
8,092.7658 ENS |
17.8400 EUR |
17.8400 EUR |
20.4000 EUR |
18.4000 EUR |
| 2024-11-10 |
18.6500 EUR |
1,546.3368 ENS |
17.7400 EUR |
17.6900 EUR |
19.1100 EUR |
18.3900 EUR |
| 2024-11-09 |
17.3600 EUR |
788.9281 ENS |
17.2100 EUR |
16.8200 EUR |
18.2800 EUR |
17.4700 EUR |
| 2024-11-08 |
17.0300 EUR |
1,178.7872 ENS |
17.6000 EUR |
16.6600 EUR |
17.9200 EUR |
16.8300 EUR |
| 2024-11-07 |
17.5700 EUR |
574.1866 ENS |
17.0000 EUR |
16.7500 EUR |
18.5000 EUR |
17.1200 EUR |
| 2024-11-06 |
15.9500 EUR |
1,675.3851 ENS |
14.9000 EUR |
14.9000 EUR |
16.2200 EUR |
16.2200 EUR |
| 2024-11-05 |
14.1400 EUR |
466.5632 ENS |
13.8600 EUR |
13.7700 EUR |
14.4300 EUR |
14.1900 EUR |
| 2024-11-04 |
14.2900 EUR |
326.2081 ENS |
14.6900 EUR |
13.5000 EUR |
14.6900 EUR |
13.5000 EUR |
| 2024-11-03 |
14.8000 EUR |
351.2530 ENS |
15.2900 EUR |
14.3500 EUR |
15.2900 EUR |
14.7000 EUR |
| 2024-11-02 |
15.2300 EUR |
32.4695 ENS |
15.3500 EUR |
15.0800 EUR |
15.3500 EUR |
15.1500 EUR |
| 2024-11-01 |
15.2700 EUR |
143.4815 ENS |
15.2000 EUR |
15.2000 EUR |
15.7400 EUR |
15.3100 EUR |
| 2024-10-31 |
15.9500 EUR |
114.9654 ENS |
16.1500 EUR |
15.4000 EUR |
16.1500 EUR |
15.4000 EUR |
| 2024-10-30 |
16.9200 EUR |
724.2921 ENS |
16.3000 EUR |
16.3000 EUR |
17.3800 EUR |
16.6700 EUR |
| 2024-10-29 |
16.0000 EUR |
375.0233 ENS |
15.7100 EUR |
15.5600 EUR |
16.2400 EUR |
15.9500 EUR |
| 2024-10-28 |
14.9900 EUR |
178.4785 ENS |
15.0900 EUR |
14.7800 EUR |
15.0900 EUR |
14.7800 EUR |
| 2024-10-27 |
14.9600 EUR |
214.4823 ENS |
14.8500 EUR |
14.7300 EUR |
15.2300 EUR |
15.2200 EUR |
| 2024-10-26 |
14.9900 EUR |
68.7225 ENS |
14.9900 EUR |
14.5500 EUR |
15.0000 EUR |
14.5500 EUR |
| 2024-10-25 |
15.8400 EUR |
42.9933 ENS |
15.8500 EUR |
15.4000 EUR |
16.0800 EUR |
15.6300 EUR |
| 2024-10-24 |
16.0600 EUR |
225.7948 ENS |
16.0000 EUR |
15.9000 EUR |
16.1900 EUR |
16.1700 EUR |
| 2024-10-23 |
16.1300 EUR |
114.6588 ENS |
16.4400 EUR |
15.7000 EUR |
16.4400 EUR |
15.8700 EUR |
| 2024-10-22 |
16.6800 EUR |
119.1273 ENS |
16.6400 EUR |
16.3900 EUR |
16.7800 EUR |
16.4300 EUR |
| 2024-10-21 |
17.2600 EUR |
112.7974 ENS |
17.4700 EUR |
16.6800 EUR |
17.4700 EUR |
16.7500 EUR |
| 2024-10-20 |
17.3400 EUR |
696.8294 ENS |
16.1500 EUR |
16.0500 EUR |
17.7100 EUR |
17.1900 EUR |